1. HOME >
  2. 株価時系列 >
  3. 3457 >
  4. 2019年

3457 (株)And Doホールディングス の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,5201,5221,4861,496106,0001,496
2019-12-271,5111,5351,5061,52689,5001,526
2019-12-261,5181,5341,5041,507109,6001,507
2019-12-251,5081,5271,4991,50598,5001,505
2019-12-241,5001,5181,4841,506233,8001,506
2019-12-231,4941,5151,4811,48381,4001,483
2019-12-201,4921,5181,4851,494147,9001,494
2019-12-191,4801,5071,4801,49280,5001,492
2019-12-181,5241,5241,4761,495138,8001,495
2019-12-171,5281,5301,5021,524103,0001,524
2019-12-161,5001,5361,4871,526127,1001,526
2019-12-131,5651,5651,5031,503188,0001,503
2019-12-121,5721,5721,5211,53097,2001,530
2019-12-111,5801,5881,5471,552102,0001,552
2019-12-101,5571,5881,5461,562137,0001,562
2019-12-091,5541,5661,5121,521223,2001,521
2019-12-061,5421,5571,5161,545121,4001,545
2019-12-051,5751,5761,5391,54279,3001,542
2019-12-041,5581,5631,5341,554125,0001,554
2019-12-031,5881,5881,5681,570127,8001,570
2019-12-021,6381,6481,6081,61970,3001,619
2019-11-291,6341,6531,6141,633115,6001,633
2019-11-281,6451,6521,6021,61271,6001,612
2019-11-271,6281,6551,6181,649107,6001,649
2019-11-261,5761,6131,5721,606139,7001,606
2019-11-251,5731,5851,5581,564136,8001,564
2019-11-221,5991,6001,5741,57578,7001,575
2019-11-211,6011,6161,5741,60991,3001,609
2019-11-201,6501,6691,6041,612119,6001,612
2019-11-191,6521,6801,6411,67398,7001,673
2019-11-181,6481,6711,6321,664120,3001,664
2019-11-151,6031,6731,6031,638292,4001,638
2019-11-141,6031,6311,5761,588176,8001,588
2019-11-131,6051,6281,5871,612248,9001,612
2019-11-121,5901,6121,5661,602265,2001,602
2019-11-111,5121,5761,5051,571305,9001,571
2019-11-081,7031,7131,5221,528587,3001,528
2019-11-071,6521,7401,6521,691354,7001,691
2019-11-061,6031,6851,5861,650835,4001,650
2019-11-051,7871,8131,7561,803286,2001,803
2019-11-011,8361,8361,7871,799170,8001,799
2019-10-311,8711,8821,8301,839126,0001,839
2019-10-301,7921,8881,7681,886248,9001,886
2019-10-291,8351,8411,7951,798126,7001,798
2019-10-281,8521,8721,8361,84760,3001,847
2019-10-251,8661,8891,8531,859102,8001,859
2019-10-241,8881,8951,8441,86082,7001,860
2019-10-231,8431,8981,8201,896164,9001,896
2019-10-211,7921,8621,7821,840148,9001,840
2019-10-181,7781,8031,7701,77889,4001,778
2019-10-171,7901,8261,7651,787186,9001,787
2019-10-161,8671,8831,7811,796272,6001,796
2019-10-151,8281,8931,8281,867164,8001,867
2019-10-111,8661,8661,8261,831208,1001,831
2019-10-101,9231,9231,8591,871160,7001,871
2019-10-091,9121,9381,8911,933132,0001,933
2019-10-081,9241,9461,8811,940178,9001,940
2019-10-071,9691,9791,9091,935217,4001,935
2019-10-041,9141,9751,8911,969309,4001,969
2019-10-031,8301,8921,8261,886252,2001,886
2019-10-021,7841,8761,7731,863279,7001,863
2019-10-011,7361,8151,7221,803216,6001,803
2019-09-301,7801,7801,7411,752120,1001,752
2019-09-271,8121,8201,7681,796259,0001,796
2019-09-261,6521,8121,6521,772594,2001,772
2019-09-251,6131,6431,5991,643101,0001,643
2019-09-241,6011,6331,5851,628129,6001,628
2019-09-201,5701,6181,5591,602229,9001,602
2019-09-191,5661,5781,5101,541275,4001,541
2019-09-181,6151,6321,5571,568186,8001,568
2019-09-171,6151,6191,5571,608156,4001,608
2019-09-131,6051,6071,5671,597115,7001,597
2019-09-121,6131,6861,5941,594257,9001,594
2019-09-111,5881,6051,5701,60079,1001,600
2019-09-101,5911,6161,5771,585130,5001,585
2019-09-091,5771,6001,5561,591105,2001,591
2019-09-061,5791,5921,5631,57773,0001,577
2019-09-051,5581,5821,5471,57685,4001,576
2019-09-041,5311,5501,5161,53545,9001,535
2019-09-031,5161,5531,5101,54256,3001,542
2019-09-021,5481,5721,5121,515155,5001,515
2019-08-301,5201,5611,5121,516141,6001,516
2019-08-291,5041,5271,4711,512136,6001,512
2019-08-281,5511,5651,5041,504133,1001,504
2019-08-271,5881,6021,5451,550120,9001,550
2019-08-261,5801,6421,5591,563241,9001,563
2019-08-231,5971,6151,5681,615222,6001,615
2019-08-221,6401,6541,5851,610205,7001,610
2019-08-211,6171,6541,6101,628244,2001,628
2019-08-201,5421,6091,5041,605341,1001,605
2019-08-191,5151,5421,5001,523164,4001,523
2019-08-161,4501,5261,4431,504448,8001,504
2019-08-151,4081,4651,3651,434686,7001,434
2019-08-141,5511,5821,4411,467943,9001,467
2019-08-131,6041,6871,5921,673329,1001,673
2019-08-091,6331,6401,6051,620109,7001,620
2019-08-081,5751,6181,5631,598121,6001,598
2019-08-071,5681,5851,5531,56281,2001,562
2019-08-061,5141,5771,5021,557193,5001,557
2019-08-051,6201,6201,5491,582146,0001,582
2019-08-021,6341,6461,6021,634121,0001,634
2019-08-011,6461,6721,6041,666120,1001,666
2019-07-311,6501,6801,6391,670152,4001,670
2019-07-301,6251,6641,6191,660122,3001,660
2019-07-291,6611,6691,6151,633124,3001,633
2019-07-261,6201,6501,6091,643188,6001,643
2019-07-251,6131,6371,6021,628103,5001,628
2019-07-241,6161,6381,6041,618166,6001,618
2019-07-231,5551,6411,5341,600353,3001,600
2019-07-221,5451,5501,5141,51648,6001,516
2019-07-191,4941,5581,4891,551125,0001,551
2019-07-181,5361,5361,4761,48297,4001,482
2019-07-171,5351,5401,5121,53295,8001,532
2019-07-161,5461,5581,5201,54882,7001,548
2019-07-121,5541,5591,5161,51873,4001,518
2019-07-111,5311,5561,5131,55474,1001,554
2019-07-101,5591,5591,5231,53388,4001,533
2019-07-091,5401,5771,4891,561211,7001,561
2019-07-081,5501,6171,5281,537467,2001,537
2019-07-051,4981,5021,4691,498120,0001,498
2019-07-041,5281,5281,4781,487165,8001,487
2019-07-031,5471,5561,5051,515139,6001,515
2019-07-021,4421,5551,4351,547290,3001,547
2019-07-011,4161,4801,4091,460265,2001,460
2019-06-281,4441,4441,3781,389304,5001,389
2019-06-271,5171,5171,4421,444204,5001,444
2019-06-261,5251,5551,5001,523123,2001,523
2019-06-251,5981,6041,5441,548213,0001,548
2019-06-241,5911,6151,5771,590158,2001,590
2019-06-211,5981,6101,5751,587186,8001,587
2019-06-201,5341,5821,5341,573120,9001,573
2019-06-191,5621,5751,5161,534106,8001,534
2019-06-181,5761,5921,5251,530178,6001,530
2019-06-171,5901,6151,5731,579224,7001,579
2019-06-141,5291,5961,5111,578363,9001,578
2019-06-131,4591,5121,4551,499402,9001,499
2019-06-121,4521,4991,4451,459262,8001,459
2019-06-111,3851,4501,3671,450224,2001,450
2019-06-101,4181,4251,3851,400128,8001,400
2019-06-071,3691,4061,3501,389240,6001,389
2019-06-061,2921,4241,2761,369861,6001,369
2019-06-051,2771,2971,2591,280128,9001,280
2019-06-041,2451,2661,2121,247207,8001,247
2019-06-031,3021,3181,2491,251251,6001,251
2019-05-311,3651,3771,3361,340158,9001,340
2019-05-301,3871,3991,3621,37291,3001,372
2019-05-291,3901,4111,3581,399114,3001,399
2019-05-281,4011,4261,3701,406200,8001,406
2019-05-271,3321,4161,3321,371270,4001,371
2019-05-241,2331,3141,2331,306171,2001,306
2019-05-231,2651,2921,2491,260116,3001,260
2019-05-221,2771,3041,2731,27591,5001,275
2019-05-211,2611,2841,2411,27179,4001,271
2019-05-201,3001,3201,2651,274105,1001,274
2019-05-171,2661,2991,2561,288114,4001,288
2019-05-161,2681,2701,2191,243262,4001,243
2019-05-151,4281,4281,2671,285467,1001,285
2019-05-141,2301,4181,1621,377609,0001,377
2019-05-131,2841,3131,2701,288299,2001,288
2019-05-101,2541,2981,2371,269225,4001,269
2019-05-091,3361,3381,2481,250278,4001,250
2019-05-081,3561,3641,3291,344239,9001,344
2019-05-071,4001,4251,3671,390128,9001,390
2019-04-261,3751,3961,3371,386173,1001,386
2019-04-251,3611,3841,3561,375115,7001,375
2019-04-241,3671,3891,3581,369104,3001,369
2019-04-231,3901,4201,3641,368207,4001,368
2019-04-221,4301,4451,4041,40659,3001,406
2019-04-191,4061,4301,4001,42871,9001,428
2019-04-181,4401,4431,3921,396184,7001,396
2019-04-171,4881,4961,4461,450151,0001,450
2019-04-161,5151,5321,4791,483161,3001,483
2019-04-151,4641,4901,4471,485176,6001,485
2019-04-121,4701,4871,4221,435112,8001,435
2019-04-111,4031,4601,4031,457126,9001,457
2019-04-101,3831,4331,3731,424137,5001,424
2019-04-091,3951,4021,3671,397121,6001,397
2019-04-081,4241,4241,3921,392120,8001,392
2019-04-051,3901,4481,3851,422129,1001,422
2019-04-041,4331,4391,3931,395162,2001,395
2019-04-031,4351,4521,4221,43384,4001,433
2019-04-021,5211,5351,4431,444161,0001,444
2019-04-011,4201,4951,4121,493307,5001,493
2019-03-291,3891,4181,3841,402138,5001,402
2019-03-281,4001,4061,3761,383130,1001,383
2019-03-271,3961,4211,3851,417105,4001,417
2019-03-261,3971,4221,3811,389145,9001,389
2019-03-251,3701,3951,3501,384145,6001,384
2019-03-221,4031,4611,4031,425160,8001,425
2019-03-201,4121,4281,4001,405103,7001,405
2019-03-191,4101,4361,4061,423120,4001,423
2019-03-181,4141,4411,3981,436109,8001,436
2019-03-151,3901,4221,3851,401110,2001,401
2019-03-141,4331,4401,3871,394140,8001,394
2019-03-131,4071,4481,3931,416214,3001,416
2019-03-121,4311,4961,3991,403384,5001,403
2019-03-111,3821,4191,3421,401227,2001,401
2019-03-081,4451,4581,3541,382467,0001,382
2019-03-071,5301,5571,4801,494260,3001,494
2019-03-061,5561,5801,5201,555362,6001,555
2019-03-051,5681,6011,5411,573257,6001,573
2019-03-041,6181,6241,5631,581306,3001,581
2019-03-011,5391,6041,5101,578547,5001,578
2019-02-281,5101,5181,4591,479206,9001,479
2019-02-271,5001,5281,4771,524170,3001,524
2019-02-261,5101,5331,4821,504190,1001,504
2019-02-251,5381,5431,4941,509126,7001,509
2019-02-221,5251,5261,4821,505204,3001,505
2019-02-211,5511,5831,5081,530279,0001,530
2019-02-201,6071,6271,5351,563406,8001,563
2019-02-191,5111,5961,4881,575618,4001,575
2019-02-181,4831,4951,4371,454159,7001,454
2019-02-151,5051,5051,4311,453292,8001,453
2019-02-141,5621,5731,4841,499280,1001,499
2019-02-131,5441,5541,4811,551405,9001,551
2019-02-121,6081,6091,5071,512524,1001,512
2019-02-081,6381,6541,5701,586796,0001,586
2019-02-071,5681,6831,5281,6781,643,3001,678
2019-02-061,5391,5471,4081,4681,304,1001,468
2019-02-051,3661,5461,3301,5332,191,1001,533
2019-02-041,2051,2951,1861,246491,4001,246
2019-02-011,2281,2281,1711,211337,9001,211
2019-01-311,2171,2511,1911,219402,1001,219
2019-01-301,2631,2751,1821,194499,2001,194
2019-01-291,2921,2961,1961,264438,6001,264
2019-01-281,3191,3271,2711,310282,9001,310
2019-01-251,3401,3461,3131,319259,9001,319
2019-01-241,2811,3321,2811,328215,5001,328
2019-01-231,2491,3081,2341,292298,0001,292
2019-01-221,2431,2691,2041,255232,3001,255
2019-01-211,2801,3041,2531,257355,9001,257
2019-01-181,2331,2791,2291,269283,7001,269
2019-01-171,2051,2351,1871,228255,9001,228
2019-01-161,2441,2591,1871,203373,4001,203
2019-01-151,1481,2381,1271,215421,6001,215
2019-01-111,0951,1791,0821,132333,9001,132
2019-01-101,0611,0951,0571,079174,1001,079
2019-01-091,1101,1291,0601,060158,8001,060
2019-01-081,0691,1211,0691,110239,3001,110
2019-01-071,0531,0861,0441,079266,4001,079
2019-01-049781,0129611,006171,8001,006

分割・併合履歴 ： [2018-06-27]1株→2株 [2016-03-29]1株→2株 [2015-06-26]1株→5株